KissMeData/112610/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201500	12046945800	41650	41650	41650	41650	8964
3	20250124	201400	12046945800	41650	41650	41650	41650	0
4	20250124	201300	12046945800	41650	41650	41650	41650	0
5	20250124	201200	12046945800	41650	41650	41650	41650	0
6	20250124	201100	12046945800	41650	41650	41650	41650	0
7	20250124	201000	12046945800	41650	41650	41650	41650	0
8	20250124	200900	12046945800	41650	41650	41650	41650	0
9	20250124	200800	12046945800	41650	41650	41650	41650	0
10	20250124	200700	12046945800	41650	41650	41650	41650	0
11	20250124	200600	12046945800	41650	41650	41650	41650	0
12	20250124	200500	12046945800	41650	41650	41650	41650	0
13	20250124	200400	12046945800	41650	41650	41650	41650	0
14	20250124	200300	12046945800	41650	41650	41650	41650	0
15	20250124	200200	12046945800	41650	41650	41650	41650	0
16	20250124	200100	12046945800	41650	41650	41650	41650	0
17	20250124	200000	12046945800	41650	41650	41650	41650	0
18	20250124	195900	12046945800	41650	41650	41650	41650	0
19	20250124	195800	12046945800	41650	41650	41650	41650	0
20	20250124	195700	12046945800	41650	41650	41650	41650	0
21	20250124	195600	12046945800	41650	41650	41650	41650	0
22	20250124	195500	12046945800	41650	41650	41650	41650	0
23	20250124	195400	12046945800	41650	41650	41650	41650	0
24	20250124	195300	12046945800	41650	41650	41650	41650	0
25	20250124	195200	12046945800	41650	41650	41650	41650	0
26	20250124	195100	12046945800	41650	41650	41650	41650	0
27	20250124	195000	12046945800	41650	41650	41650	41650	0
28	20250124	194900	12046945800	41650	41650	41650	41650	0
29	20250124	194800	12046945800	41650	41650	41650	41650	0
30	20250124	194700	12046945800	41650	41650	41650	41650	0
31	20250124	194600	12046945800	41650	41650	41650	41650	0
32	20250124	194500	12046945800	41650	41650	41650	41650	8964
33	20250124	194400	12046945800	41650	41650	41650	41650	0
34	20250124	194300	12046945800	41650	41650	41650	41650	0
35	20250124	194200	12046945800	41650	41650	41650	41650	0
36	20250124	194100	12046945800	41650	41650	41650	41650	0
37	20250124	194000	12046945800	41650	41650	41650	41650	0
38	20250124	193900	12046945800	41650	41650	41650	41650	0
39	20250124	193800	12046945800	41650	41650	41650	41650	0
40	20250124	193700	12046945800	41650	41650	41650	41650	0
41	20250124	193600	12046945800	41650	41650	41650	41650	0
42	20250124	193500	12046945800	41650	41650	41650	41650	0
43	20250124	193400	12046945800	41650	41650	41650	41650	0
44	20250124	193300	12046945800	41650	41650	41650	41650	0
45	20250124	193200	12046945800	41650	41650	41650	41650	0
46	20250124	193100	12046945800	41650	41650	41650	41650	0
47	20250124	193000	12046945800	41650	41650	41650	41650	0
48	20250124	192900	12046945800	41650	41650	41650	41650	0
49	20250124	192800	12046945800	41650	41650	41650	41650	0
50	20250124	192700	12046945800	41650	41650	41650	41650	0
51	20250124	192600	12046945800	41650	41650	41650	41650	0
52	20250124	192500	12046945800	41650	41650	41650	41650	0
53	20250124	192400	12046945800	41650	41650	41650	41650	0
54	20250124	192300	12046945800	41650	41650	41650	41650	0
55	20250124	192200	12046945800	41650	41650	41650	41650	0
56	20250124	192100	12046945800	41650	41650	41650	41650	0
57	20250124	192000	12046945800	41650	41650	41650	41650	0
58	20250124	191900	12046945800	41650	41650	41650	41650	0
59	20250124	191800	12046945800	41650	41650	41650	41650	0
60	20250124	191700	12046945800	41650	41650	41650	41650	0
61	20250124	191600	12046945800	41650	41650	41650	41650	0
62	20250124	191500	12046945800	41650	41650	41650	41650	8964
63	20250124	191400	12046945800	41650	41650	41650	41650	0
64	20250124	191300	12046945800	41650	41650	41650	41650	0
65	20250124	191200	12046945800	41650	41650	41650	41650	0
66	20250124	191100	12046945800	41650	41650	41650	41650	0
67	20250124	191000	12046945800	41650	41650	41650	41650	0
68	20250124	190900	12046945800	41650	41650	41650	41650	0
69	20250124	190800	12046945800	41650	41650	41650	41650	0
70	20250124	190700	12046945800	41650	41650	41650	41650	0
71	20250124	190600	12046945800	41650	41650	41650	41650	0
72	20250124	190500	12046945800	41650	41650	41650	41650	0
73	20250124	190400	12046945800	41650	41650	41650	41650	0
74	20250124	190300	12046945800	41650	41650	41650	41650	0
75	20250124	190200	12046945800	41650	41650	41650	41650	0
76	20250124	190100	12046945800	41650	41650	41650	41650	0
77	20250124	190000	12046945800	41650	41650	41650	41650	0
78	20250124	185900	12046945800	41650	41650	41650	41650	0
79	20250124	185800	12046945800	41650	41650	41650	41650	0
80	20250124	185700	12046945800	41650	41650	41650	41650	0
81	20250124	185600	12046945800	41650	41650	41650	41650	0
82	20250124	185500	12046945800	41650	41650	41650	41650	0
83	20250124	185400	12046945800	41650	41650	41650	41650	0
84	20250124	185300	12046945800	41650	41650	41650	41650	0
85	20250124	185200	12046945800	41650	41650	41650	41650	0
86	20250124	185100	12046945800	41650	41650	41650	41650	0
87	20250124	185000	12046945800	41650	41650	41650	41650	0
88	20250124	184900	12046945800	41650	41650	41650	41650	0
89	20250124	184800	12046945800	41650	41650	41650	41650	0
90	20250124	184700	12046945800	41650	41650	41650	41650	0
91	20250124	184600	12046945800	41650	41650	41650	41650	0
92	20250124	184500	12046945800	41650	41650	41650	41650	8964
93	20250124	184400	12046945800	41650	41650	41650	41650	0
94	20250124	184300	12046945800	41650	41650	41650	41650	0
95	20250124	184200	12046945800	41650	41650	41650	41650	0
96	20250124	184100	12046945800	41650	41650	41650	41650	0
97	20250124	184000	12046945800	41650	41650	41650	41650	0
98	20250124	183900	12046945800	41650	41650	41650	41650	0
99	20250124	183800	12046945800	41650	41650	41650	41650	0
100	20250124	183700	12046945800	41650	41650	41650	41650	0
101	20250124	183600	12046945800	41650	41650	41650	41650	0
102	20250124	183500	12046945800	41650	41650	41650	41650	0
103	20250124	183400	12046945800	41650	41650	41650	41650	0
104	20250124	183300	12046945800	41650	41650	41650	41650	0
105	20250124	183200	12046945800	41650	41650	41650	41650	0
106	20250124	183100	12046945800	41650	41650	41650	41650	0
107	20250124	183000	12046945800	41650	41650	41650	41650	0
108	20250124	182900	12046945800	41650	41650	41650	41650	0
109	20250124	182800	12046945800	41650	41650	41650	41650	0
110	20250124	182700	12046945800	41650	41650	41650	41650	0
111	20250124	182600	12046945800	41650	41650	41650	41650	0
112	20250124	182500	12046945800	41650	41650	41650	41650	0
113	20250124	182400	12046945800	41650	41650	41650	41650	0
114	20250124	182300	12046945800	41650	41650	41650	41650	0
115	20250124	182200	12046945800	41650	41650	41650	41650	0
116	20250124	182100	12046945800	41650	41650	41650	41650	0
117	20250124	182000	12046945800	41650	41650	41650	41650	0
118	20250124	181900	12046945800	41650	41650	41650	41650	0
119	20250124	181800	12046945800	41650	41650	41650	41650	0
120	20250124	181700	12046945800	41650	41650	41650	41650	0
121	20250124	181600	12046945800	41650	41650	41650	41650	0
122	20250124	181500	12046945800	41650	41650	41650	41650	8964
123	20250124	181400	12046945800	41650	41650	41650	41650	0
124	20250124	181300	12046945800	41650	41650	41650	41650	0
125	20250124	181200	12046945800	41650	41650	41650	41650	0
126	20250124	181100	12046945800	41650	41650	41650	41650	0
127	20250124	181000	12046945800	41650	41650	41650	41650	0
128	20250124	180900	12046945800	41650	41650	41650	41650	0
129	20250124	180800	12046945800	41650	41650	41650	41650	0
130	20250124	180700	12046945800	41650	41650	41650	41650	0
131	20250124	180600	12046945800	41650	41650	41650	41650	0
132	20250124	180500	12046945800	41650	41650	41650	41650	0
133	20250124	180400	12046945800	41650	41650	41650	41650	0
134	20250124	180300	12046945800	41650	41650	41650	41650	0
135	20250124	180200	12046945800	41650	41650	41650	41650	0
136	20250124	180100	12046945800	41650	41650	41650	41650	0
137	20250124	180000	12046945800	41650	41650	41650	41650	0
138	20250124	175900	12046945800	41650	41650	41650	41650	0
139	20250124	175800	12046945800	41650	41650	41650	41650	0
140	20250124	175700	12046945800	41650	41650	41650	41650	0
141	20250124	175600	12046945800	41650	41650	41650	41650	0
142	20250124	175500	12046945800	41650	41650	41650	41650	0
143	20250124	175400	12046945800	41650	41650	41650	41650	0
144	20250124	175300	12046945800	41650	41650	41650	41650	0
145	20250124	175200	12046945800	41650	41650	41650	41650	0
146	20250124	175100	12046945800	41650	41650	41650	41650	0
147	20250124	175000	12046945800	41650	41650	41650	41650	0
148	20250124	174900	12046945800	41650	41650	41650	41650	0
149	20250124	174800	12046945800	41650	41650	41650	41650	0
150	20250124	174700	12046945800	41650	41650	41650	41650	0
151	20250124	174600	12046945800	41650	41650	41650	41650	0
152	20250124	174500	12046945800	41650	41650	41650	41650	8964
153	20250124	174400	12046945800	41650	41650	41650	41650	0
154	20250124	174300	12046945800	41650	41650	41650	41650	0
155	20250124	174200	12046945800	41650	41650	41650	41650	0
156	20250124	174100	12046945800	41650	41650	41650	41650	0
157	20250124	174000	12046945800	41650	41650	41650	41650	0
158	20250124	173900	12046945800	41650	41650	41650	41650	0
159	20250124	173800	12046945800	41650	41650	41650	41650	0
160	20250124	173700	12046945800	41650	41650	41650	41650	0
161	20250124	173600	12046945800	41650	41650	41650	41650	0
162	20250124	173500	12046945800	41650	41650	41650	41650	0
163	20250124	173400	12046945800	41650	41650	41650	41650	0
164	20250124	173300	12046945800	41650	41650	41650	41650	0
165	20250124	173200	12046945800	41650	41650	41650	41650	0
166	20250124	173100	12046945800	41650	41650	41650	41650	0
167	20250124	173000	12046945800	41650	41650	41650	41650	0
168	20250124	172900	12046945800	41650	41650	41650	41650	0
169	20250124	172800	12046945800	41650	41650	41650	41650	0
170	20250124	172700	12046945800	41650	41650	41650	41650	0
171	20250124	172600	12046945800	41650	41650	41650	41650	0
172	20250124	172500	12046945800	41650	41650	41650	41650	0
173	20250124	172400	12046945800	41650	41650	41650	41650	0
174	20250124	172300	12046945800	41650	41650	41650	41650	0
175	20250124	172200	12046945800	41650	41650	41650	41650	0
176	20250124	172100	12046945800	41650	41650	41650	41650	0
177	20250124	172000	12046945800	41650	41650	41650	41650	0
178	20250124	171900	12046945800	41650	41650	41650	41650	0
179	20250124	171800	12046945800	41650	41650	41650	41650	0
180	20250124	171700	12046945800	41650	41650	41650	41650	0
181	20250124	171600	12046945800	41650	41650	41650	41650	0
182	20250124	171500	12046945800	41650	41650	41650	41650	8964
183	20250124	171400	12046945800	41650	41650	41650	41650	0
184	20250124	171300	12046945800	41650	41650	41650	41650	0
185	20250124	171200	12046945800	41650	41650	41650	41650	0
186	20250124	171100	12046945800	41650	41650	41650	41650	0
187	20250124	171000	12046945800	41650	41650	41650	41650	0
188	20250124	170900	12046945800	41650	41650	41650	41650	0
189	20250124	170800	12046945800	41650	41650	41650	41650	0
190	20250124	170700	12046945800	41650	41650	41650	41650	0
191	20250124	170600	12046945800	41650	41650	41650	41650	0
192	20250124	170500	12046945800	41650	41650	41650	41650	0
193	20250124	170400	12046945800	41650	41650	41650	41650	0
194	20250124	170300	12046945800	41650	41650	41650	41650	0
195	20250124	170200	12046945800	41650	41650	41650	41650	0
196	20250124	170100	12046945800	41650	41650	41650	41650	0
197	20250124	170000	12046945800	41650	41650	41650	41650	0
198	20250124	165900	12046945800	41650	41650	41650	41650	0
199	20250124	165800	12046945800	41650	41650	41650	41650	0
200	20250124	165700	12046945800	41650	41650	41650	41650	0
201	20250124	165600	12046945800	41650	41650	41650	41650	0
202	20250124	165500	12046945800	41650	41650	41650	41650	0
203	20250124	165400	12046945800	41650	41650	41650	41650	0
204	20250124	165300	12046945800	41650	41650	41650	41650	0
205	20250124	165200	12046945800	41650	41650	41650	41650	0
206	20250124	165100	12046945800	41650	41650	41650	41650	0
207	20250124	165000	12046945800	41650	41650	41650	41650	0
208	20250124	164900	12046945800	41650	41650	41650	41650	0
209	20250124	164800	12046945800	41650	41650	41650	41650	0
210	20250124	164700	12046945800	41650	41650	41650	41650	0
211	20250124	164600	12046945800	41650	41650	41650	41650	0
212	20250124	164500	12046945800	41650	41650	41650	41650	8964
213	20250124	164400	12046945800	41650	41650	41650	41650	0
214	20250124	164300	12046945800	41650	41650	41650	41650	0
215	20250124	164200	12046945800	41650	41650	41650	41650	0
216	20250124	164100	12046945800	41650	41650	41650	41650	0
217	20250124	164000	12046945800	41650	41650	41650	41650	0
218	20250124	163900	12046945800	41650	41650	41650	41650	0
219	20250124	163800	12046945800	41650	41650	41650	41650	0
220	20250124	163700	12046945800	41650	41650	41650	41650	0
221	20250124	163600	12046945800	41650	41650	41650	41650	0
222	20250124	163500	12046945800	41650	41650	41650	41650	0
223	20250124	163400	12046945800	41650	41650	41650	41650	0
224	20250124	163300	12046945800	41650	41650	41650	41650	0
225	20250124	163200	12046945800	41650	41650	41650	41650	0
226	20250124	163100	12046945800	41650	41650	41650	41650	0
227	20250124	163000	12046945800	41650	41650	41650	41650	0
228	20250124	162900	12046945800	41650	41650	41650	41650	0
229	20250124	162800	12046945800	41650	41650	41650	41650	0
230	20250124	162700	12046945800	41650	41650	41650	41650	0
231	20250124	162600	12046945800	41650	41650	41650	41650	0
232	20250124	162500	12046945800	41650	41650	41650	41650	0
233	20250124	162400	12046945800	41650	41650	41650	41650	0
234	20250124	162300	12046945800	41650	41650	41650	41650	0
235	20250124	162200	12046945800	41650	41650	41650	41650	0
236	20250124	162100	12046945800	41650	41650	41650	41650	0
237	20250124	162000	12046945800	41650	41650	41650	41650	0
238	20250124	161900	12046945800	41650	41650	41650	41650	0
239	20250124	161800	12046945800	41650	41650	41650	41650	0
240	20250124	161700	12046945800	41650	41650	41650	41650	0
241	20250124	161600	12046945800	41650	41650	41650	41650	0
242	20250124	161500	12046945800	41650	41650	41650	41650	8964
243	20250124	161400	12046945800	41650	41650	41650	41650	0
244	20250124	161300	12046945800	41650	41650	41650	41650	0
245	20250124	161200	12046945800	41650	41650	41650	41650	0
246	20250124	161100	12046945800	41650	41650	41650	41650	0
247	20250124	161000	12046945800	41650	41650	41650	41650	0
248	20250124	160900	12046945800	41650	41650	41650	41650	0
249	20250124	160800	12046945800	41650	41650	41650	41650	0
250	20250124	160700	12046945800	41650	41650	41650	41650	0
251	20250124	160600	12046945800	41650	41650	41650	41650	0
252	20250124	160500	12046945800	41650	41650	41650	41650	0
253	20250124	160400	12046945800	41650	41650	41650	41650	0
254	20250124	160300	12046945800	41650	41650	41650	41650	0
255	20250124	160200	12046945800	41650	41650	41650	41650	0
256	20250124	160100	12046945800	41650	41650	41650	41650	0
257	20250124	160000	12046945800	41650	41650	41650	41650	0
258	20250124	155900	12046945800	41650	41650	41650	41650	0
259	20250124	155800	12046945800	41650	41650	41650	41650	0
260	20250124	155700	12046945800	41650	41650	41650	41650	0
261	20250124	155600	12046945800	41650	41650	41650	41650	0
262	20250124	155500	12046945800	41650	41650	41650	41650	0
263	20250124	155400	12046945800	41650	41650	41650	41650	0
264	20250124	155300	12046945800	41650	41650	41650	41650	0
265	20250124	155200	12046945800	41650	41650	41650	41650	0
266	20250124	155100	12046945800	41650	41650	41650	41650	0
267	20250124	155000	12046945800	41650	41650	41650	41650	0
268	20250124	154900	12046945800	41650	41650	41650	41650	0
269	20250124	154800	12046945800	41650	41650	41650	41650	0
270	20250124	154700	12046945800	41650	41650	41650	41650	0
271	20250124	154600	12046945800	41650	41650	41650	41650	0
272	20250124	154500	12046945800	41650	41650	41650	41650	8964
273	20250124	154400	12046945800	41650	41650	41650	41650	0
274	20250124	154300	12046945800	41650	41650	41650	41650	0
275	20250124	154200	12046945800	41650	41650	41650	41650	0
276	20250124	154100	12046945800	41650	41650	41650	41650	0
277	20250124	154000	12046945800	41650	41650	41650	41650	0
278	20250124	153900	12046945800	41650	41650	41650	41650	0
279	20250124	153800	12046945800	41650	41650	41650	41650	0
280	20250124	153700	12046945800	41650	41650	41650	41650	0
281	20250124	153600	12046945800	41650	41650	41650	41650	0
282	20250124	153500	12046945800	41650	41650	41650	41650	0
283	20250124	153400	12046945800	41650	41650	41650	41650	0
284	20250124	153300	12046945800	41650	41650	41650	41650	0
285	20250124	153200	12046945800	41650	41650	41650	41650	0
286	20250124	153100	12046945800	41650	41650	41650	41650	0
287	20250124	153000	12046945800	41650	41650	41650	41650	8964
288	20250124	152900	11673595200	41650	41650	41650	41650	0
289	20250124	152800	11673595200	41650	41650	41650	41650	0
290	20250124	152700	11673595200	41650	41650	41650	41650	0
291	20250124	152600	11673595200	41650	41650	41650	41650	0
292	20250124	152500	11673595200	41650	41650	41650	41650	0
293	20250124	152400	11673595200	41650	41650	41650	41650	0
294	20250124	152300	11673595200	41650	41650	41650	41650	0
295	20250124	152200	11673595200	41650	41650	41650	41650	0
296	20250124	152100	11673595200	41650	41650	41650	41650	0
297	20250124	152000	11673595200	41650	41650	41650	41650	0
298	20250124	151900	11673595200	41650	41700	41700	41600	648
299	20250124	151800	11646603000	41700	41650	41750	41650	443
300	20250124	151700	11628128300	41650	41700	41800	41650	687
301	20250124	151600	11599467850	41700	41700	41800	41650	1420
302	20250124	151500	11540206850	41750	41700	41800	41700	1416
303	20250124	151400	11481076450	41700	41750	41800	41700	1420
304	20250124	151300	11421785000	41750	41750	41750	41650	1611
305	20250124	151200	11354547600	41750	41700	41750	41650	1220
306	20250124	151100	11303650800	41750	41700	41750	41650	763
307	20250124	151000	11271837300	41700	41700	41750	41650	1647
308	20250124	150900	11203146150	41650	41700	41750	41650	882
309	20250124	150800	11166349600	41650	41700	41750	41650	840
310	20250124	150700	11131315100	41650	41700	41700	41650	1135
311	20250124	150600	11084004650	41700	41700	41750	41650	1051
312	20250124	150500	11040175000	41650	41750	41750	41650	930
313	20250124	150400	11001378950	41700	41700	41800	41700	937
314	20250124	150300	10962267950	41700	41750	41750	41700	750
315	20250124	150200	10930959600	41700	41700	41750	41650	1246
316	20250124	150100	10878962750	41700	41750	41800	41700	686
317	20250124	150000	10850312300	41750	41750	41800	41650	1529
318	20250124	145900	10786474450	41700	41750	41800	41650	1111
319	20250124	145800	10740097650	41750	41800	41850	41750	907
320	20250124	145700	10702185000	41850	41750	41850	41700	775
321	20250124	145600	10669795300	41750	41750	41800	41700	964
322	20250124	145500	10629534950	41800	41800	41800	41700	1169
323	20250124	145400	10580732550	41750	41750	41800	41700	1018
324	20250124	145300	10538195700	41750	41850	41850	41750	1367
325	20250124	145200	10481066650	41850	41800	41900	41750	895
326	20250124	145100	10443630900	41850	41750	41850	41750	790
327	20250124	145000	10410579000	41750	41800	41850	41750	1116
328	20250124	144900	10363899600	41800	41800	41850	41700	773
329	20250124	144800	10331583850	41750	41900	41900	41700	2581
330	20250124	144700	10223592300	41900	41900	41950	41850	4517
331	20250124	144600	10034182750	41850	41850	41900	41700	832
332	20250124	144500	9999376550	41850	41850	41900	41800	1368
333	20250124	144400	9942097500	41850	41900	41900	41850	2339
334	20250124	144300	9844110100	41850	41800	41900	41800	871
335	20250124	144200	9807645100	41800	41900	41900	41800	1455
336	20250124	144100	9746745950	41900	41850	41900	41850	2230
337	20250124	144000	9653328200	41900	41750	41900	41700	4802
338	20250124	143900	9452548200	41800	41750	41800	41650	3066
339	20250124	143800	9324556750	41700	41650	41750	41650	1147
340	20250124	143700	9276712650	41650	41650	41750	41650	1850
341	20250124	143600	9199573200	41650	41650	41700	41600	1136
342	20250124	143500	9152266900	41600	41600	41650	41600	1178
343	20250124	143400	9103224500	41600	41650	41650	41600	953
344	20250124	143300	9063544750	41650	41600	41650	41550	827
345	20250124	143200	9029116550	41600	41600	41650	41550	1548
346	20250124	143100	8964703150	41600	41650	41650	41550	1486
347	20250124	143000	8902829500	41650	41600	41650	41550	1344
348	20250124	142900	8846891200	41600	41650	41650	41600	1103
349	20250124	142800	8800962800	41650	41650	41700	41600	963
350	20250124	142700	8760858050	41650	41550	41650	41500	2074
351	20250124	142600	8674581200	41550	41600	41600	41550	4652
352	20250124	142500	8481089250	41550	41450	41600	41400	8303
353	20250124	142400	8136660550	41400	41350	41450	41350	4758
354	20250124	142300	7939655150	41350	41300	41400	41250	5682
355	20250124	142200	7704748000	41250	41200	41300	41150	769
356	20250124	142100	7673036650	41200	41200	41250	41150	496
357	20250124	142000	7652606300	41250	41250	41250	41200	735
358	20250124	141900	7622310900	41200	41200	41250	41200	382
359	20250124	141800	7606558650	41200	41200	41250	41200	744
360	20250124	141700	7575884250	41200	41200	41250	41150	331
361	20250124	141600	7562236850	41200	41250	41300	41150	475
362	20250124	141500	7542657200	41250	41200	41300	41200	345
363	20250124	141400	7528426400	41200	41250	41250	41150	399
364	20250124	141300	7511974450	41200	41200	41250	41200	259
365	20250124	141200	7501298800	41200	41250	41300	41200	686
366	20250124	141100	7472989250	41250	41200	41300	41150	1771
367	20250124	141000	7399989650	41200	41200	41250	41150	498
368	20250124	140900	7379467650	41200	41200	41250	41150	363
369	20250124	140800	7364504750	41200	41200	41250	41100	368
370	20250124	140700	7349341750	41150	41200	41250	41150	359
371	20250124	140600	7334545000	41200	41150	41200	41150	353
372	20250124	140500	7320009000	41150	41150	41200	41100	414
373	20250124	140400	7302966450	41100	41150	41200	41100	482
374	20250124	140300	7283126300	41150	41200	41250	41150	1354
375	20250124	140200	7227343400	41250	41200	41250	41150	337
376	20250124	140100	7213449000	41250	41200	41300	41200	392
377	20250124	140000	7197284000	41250	41200	41300	41200	1311
378	20250124	135900	7143187250	41200	41150	41300	41150	3487
379	20250124	135800	6999340450	41150	41200	41250	40950	914
380	20250124	135700	6961727450	41200	40950	41250	40950	8912
381	20250124	135600	6595649150	40950	40750	40950	40750	2480
382	20250124	135500	6494237650	40750	40750	40800	40750	217
383	20250124	135400	6485393350	40800	40750	40800	40750	178
384	20250124	135300	6478139700	40750	40750	40800	40750	395
385	20250124	135200	6462029750	40750	40800	40800	40750	180
386	20250124	135100	6454691600	40750	40750	40850	40750	412
387	20250124	135000	6437881200	40750	40750	40800	40750	238
388	20250124	134900	6428180650	40800	40750	40850	40750	259
389	20250124	134800	6417614400	40800	40800	40850	40750	183
390	20250124	134700	6410150200	40800	40800	40850	40750	143
391	20250124	134600	6404314600	40850	40750	40850	40750	362
392	20250124	134500	6389548800	40750	40750	40800	40750	133
393	20250124	134400	6384128250	40750	40750	40800	40750	241
394	20250124	134300	6374303000	40750	40750	40800	40750	168
395	20250124	134200	6367455800	40750	40800	40800	40750	100
396	20250124	134100	6363378250	40750	40800	40800	40750	239
397	20250124	134000	6353632250	40800	40800	40850	40800	142
398	20250124	133900	6347835800	40800	40850	40850	40800	263
399	20250124	133800	6337104850	40900	40800	40900	40750	690
400	20250124	133700	6308924550	40800	40750	40800	40750	134
401	20250124	133600	6303462100	40750	40800	40850	40750	81
402	20250124	133500	6300158700	40800	40750	40850	40750	244
403	20250124	133400	6290206450	40750	40750	40800	40750	380
404	20250124	133300	6274703650	40750	40750	40800	40750	174
405	20250124	133200	6267610550	40750	40800	40800	40750	180
406	20250124	133100	6260273450	40750	40700	40750	40700	659
407	20250124	133000	6233431900	40700	40750	40800	40700	3608
408	20250124	132900	6086380800	40750	40750	40800	40750	187
409	20250124	132800	6078758350	40750	40750	40800	40750	184
410	20250124	132700	6071257600	40750	40750	40800	40750	220
411	20250124	132600	6062287300	40750	40750	40800	40750	241
412	20250124	132500	6052460900	40750	40800	40800	40750	163
413	20250124	132400	6045818050	40750	40750	40800	40750	150
414	20250124	132300	6039702900	40800	40750	40800	40750	225
415	20250124	132200	6030530600	40750	40750	40800	40750	128
416	20250124	132100	6025313600	40750	40750	40800	40750	174
417	20250124	132000	6018219050	40800	40750	40800	40750	289
418	20250124	131900	6006437700	40750	40750	40800	40750	130
419	20250124	131800	6001137550	40750	40800	40800	40750	123
420	20250124	131700	5996123100	40750	40750	40800	40750	192
421	20250124	131600	5988296400	40750	40800	40850	40750	184
422	20250124	131500	5980791550	40800	40800	40850	40800	187
423	20250124	131400	5973157550	40800	40750	40850	40750	421
424	20250124	131300	5955980750	40750	40750	40800	40750	248
425	20250124	131200	5945870350	40750	40800	40800	40750	1769
426	20250124	131100	5873704400	40800	40850	40850	40800	624
427	20250124	131000	5848243500	40800	40800	40850	40800	141
428	20250124	130900	5842486900	40800	40850	40850	40800	218
429	20250124	130800	5833589100	40850	40800	40850	40800	168
430	20250124	130700	5826730600	40800	40800	40850	40800	93
431	20250124	130600	5822934800	40800	40800	40900	40800	140
432	20250124	130500	5817220250	40850	40850	40900	40800	268
433	20250124	130400	5806276000	40850	40800	40850	40800	127
434	20250124	130300	5801092050	40800	40850	40900	40800	349
435	20250124	130200	5786836750	40850	40800	40900	40800	136
436	20250124	130100	5781280800	40800	40850	40900	40800	247
437	20250124	130000	5771190650	40850	40850	40900	40850	508
438	20250124	125900	5750436900	40850	40900	40900	40850	147
439	20250124	125800	5744429350	40900	40900	40900	40850	127
440	20250124	125700	5739240650	40850	40850	40900	40850	116
441	20250124	125600	5734500100	40900	40900	40900	40850	199
442	20250124	125500	5726368200	40900	40850	40900	40850	106
443	20250124	125400	5722036100	40900	40850	40950	40850	197
444	20250124	125300	5713979000	40850	40900	40900	40850	92
445	20250124	125200	5710218500	40900	40850	40900	40850	131
446	20250124	125100	5704861500	40850	40900	40950	40850	156
447	20250124	125000	5698484000	40900	40900	40950	40900	80
448	20250124	124900	5695211500	40900	40900	40950	40850	186
449	20250124	124800	5687606000	40900	40850	40900	40850	557
450	20250124	124700	5664829550	40850	40800	40850	40800	105
451	20250124	124600	5660542400	40800	40800	40850	40800	117
452	20250124	124500	5655766800	40800	40800	40850	40800	265
453	20250124	124400	5644948500	40800	40800	40850	40800	70
454	20250124	124300	5642092050	40800	40850	40850	40800	134
455	20250124	124200	5636621800	40850	40800	40850	40800	298
456	20250124	124100	5624453250	40800	40800	40850	40800	62
457	20250124	124000	5621923500	40800	40850	40850	40750	1376
458	20250124	123900	5565783550	40800	40800	40850	40800	141
459	20250124	123800	5560027350	40800	40800	40900	40800	264
460	20250124	123700	5549245350	40800	40800	40850	40800	145
461	20250124	123600	5543329100	40850	40800	40900	40800	155
462	20250124	123500	5536995200	40850	40800	40850	40800	97
463	20250124	123400	5533035450	40800	40850	40900	40800	159
464	20250124	123300	5526540800	40850	40900	40950	40850	442
465	20250124	123200	5508468500	40900	40900	40950	40900	177
466	20250124	123100	5501229100	40900	40850	40950	40850	167
467	20250124	123000	5494396650	40900	40800	40900	40800	316
468	20250124	122900	5481475000	40850	40850	40900	40800	151
469	20250124	122800	5475308300	40850	40850	40900	40850	208
470	20250124	122700	5466811350	40850	40900	40950	40850	180
471	20250124	122600	5459453950	40900	40850	40900	40850	279
472	20250124	122500	5448046200	40900	40900	40900	40850	209
473	20250124	122400	5439505900	40950	40850	40950	40850	219
474	20250124	122300	5430548500	40850	40900	40900	40850	81
475	20250124	122200	5427239000	40900	40850	40900	40850	203
476	20250124	122100	5418942900	40850	40850	40950	40850	90
477	20250124	122000	5415263900	40850	40900	40900	40850	161
478	20250124	121900	5408682050	40900	40850	40950	40850	155
479	20250124	121800	5402342600	40900	40950	40950	40850	336
480	20250124	121700	5388612400	40900	40850	40900	40850	129
481	20250124	121600	5383340150	40900	40900	40900	40850	141
482	20250124	121500	5377577550	40900	40850	40900	40850	379
483	20250124	121400	5362092200	40850	40850	40900	40850	141
484	20250124	121300	5356331650	40900	40900	40950	40850	146
485	20250124	121200	5350361850	40900	40950	40950	40900	102
486	20250124	121100	5346190000	40900	40900	40900	40850	142
487	20250124	121000	5340384650	40950	40900	40950	40850	305
488	20250124	120900	5327901600	40850	40900	40950	40850	181
489	20250124	120800	5320497550	40900	40850	40950	40850	174
490	20250124	120700	5313378750	40850	40850	40850	40800	106
491	20250124	120600	5309048900	40850	40850	40950	40800	374
492	20250124	120500	5293768100	40850	40850	40850	40850	139
493	20250124	120400	5288089950	40850	40950	40950	40850	152
494	20250124	120300	5281874700	40900	40900	40950	40850	111
495	20250124	120200	5277338250	40850	40850	40900	40850	250
496	20250124	120100	5267119250	40850	40900	40900	40850	209
497	20250124	120000	5258573000	40900	40900	40950	40900	149
498	20250124	115900	5252476900	40900	40950	41000	40900	146
499	20250124	115800	5246501600	40950	40950	41000	40900	121
500	20250124	115700	5241548600	41000	40900	41000	40900	125
501	20250124	115600	5236430200	40900	40950	40950	40900	159
502	20250124	115500	5229923550	40900	40900	40950	40900	72
503	20250124	115400	5226978550	40950	40900	40950	40900	196
504	20250124	115300	5218956150	40950	41000	41000	40900	303
505	20250124	115200	5206551550	41000	40900	41000	40900	317
506	20250124	115100	5193558350	40950	40900	41000	40900	188
507	20250124	115000	5185866400	40900	40900	40950	40900	200
508	20250124	114900	5177683550	40900	40900	40900	40850	72
509	20250124	114800	5174739700	40850	40850	40950	40850	150
510	20250124	114700	5168604750	40850	40900	40950	40850	191
511	20250124	114600	5160793050	40900	40900	40900	40850	56
512	20250124	114500	5158503450	40950	40900	40950	40850	152
513	20250124	114400	5152285350	40900	40900	40900	40900	244
514	20250124	114300	5142305750	40950	40950	41000	40900	233
515	20250124	114200	5132765000	41000	41000	41000	40950	180
516	20250124	114100	5125392050	40950	40900	41000	40900	78
517	20250124	114000	5122198400	40900	40950	40950	40900	87
518	20250124	113900	5118638250	41000	41000	41000	40900	220
519	20250124	113800	5109627800	41000	41000	41050	40950	115
520	20250124	113700	5104916000	41000	41000	41050	41000	197
521	20250124	113600	5096833150	40950	41050	41050	40950	234
522	20250124	113500	5087244450	41000	41100	41100	40950	437
523	20250124	113400	5069309250	41050	41000	41100	41000	224
524	20250124	113300	5060114400	41000	41000	41050	40950	142
525	20250124	113200	5054293200	41000	40950	41050	40950	105
526	20250124	113100	5049989550	41000	41050	41100	40950	274
527	20250124	113000	5038748300	41000	40950	41000	40900	904
528	20250124	112900	5001688350	40900	40850	40950	40800	136
529	20250124	112800	4996125850	40850	40850	40900	40850	123
530	20250124	112700	4991099350	40850	40900	40950	40850	188
531	20250124	112600	4983414000	40900	40850	40900	40850	136
532	20250124	112500	4977853700	40850	40850	40950	40850	149
533	20250124	112400	4971760250	40850	40750	40900	40750	1231
534	20250124	112300	4921421250	40750	40800	40850	40750	484
535	20250124	112200	4901670850	40800	40750	40850	40750	142
536	20250124	112100	4895880100	40750	40750	40800	40750	396
537	20250124	112000	4879740000	40750	40800	40850	40750	323
538	20250124	111900	4866565300	40800	40800	40850	40800	249
539	20250124	111800	4856403250	40800	40800	40850	40800	210
540	20250124	111700	4847831700	40800	40800	40850	40800	106
541	20250124	111600	4843505650	40800	40800	40900	40800	249
542	20250124	111500	4833332100	40800	40800	40850	40800	213
543	20250124	111400	4824635550	40800	40800	40850	40800	357
544	20250124	111300	4810069200	40800	40800	40850	40750	275
545	20250124	111200	4798850500	40800	40800	40850	40800	103
546	20250124	111100	4794647650	40800	40750	40800	40750	183
547	20250124	111000	4787183250	40750	40750	40850	40750	677
548	20250124	110900	4759571800	40750	40850	40950	40750	2328
549	20250124	110800	4664628800	40850	40850	40850	40800	82
550	20250124	110700	4661281450	40800	40800	40950	40800	229
551	20250124	110600	4651925650	40800	40850	40950	40800	356
552	20250124	110500	4637360550	40800	40850	40900	40800	135
553	20250124	110400	4631844300	40850	40850	40950	40850	1160
554	20250124	110300	4584379700	40850	40850	40900	40850	97
555	20250124	110200	4580417050	40850	40850	40900	40850	161
556	20250124	110100	4573837850	40850	40800	40900	40800	143
557	20250124	110000	4568000950	40800	40800	40900	40800	132
558	20250124	105900	4562610300	40800	40800	40850	40800	381
559	20250124	105800	4547055000	40800	40800	40850	40800	413
560	20250124	105700	4530202750	40800	40800	40900	40800	1346
561	20250124	105600	4475278400	40800	40800	40850	40800	97
562	20250124	105500	4471319400	40800	40800	40850	40800	191
563	20250124	105400	4463520800	40850	40850	40900	40800	952
564	20250124	105300	4424633950	40850	40850	40900	40850	218
565	20250124	105200	4415720800	40850	40850	40950	40850	257
566	20250124	105100	4405214750	40900	40900	40900	40850	158
567	20250124	105000	4398756400	40900	40850	40900	40850	114
568	20250124	104900	4394097350	40850	40900	40950	40850	264
569	20250124	104800	4383301350	40900	40900	40950	40900	127
570	20250124	104700	4378104700	40900	40850	40950	40800	96
571	20250124	104600	4374181950	40850	40800	40850	40800	304
572	20250124	104500	4361770550	40800	40800	40850	40800	83
573	20250124	104400	4358383850	40850	40850	40950	40800	556
574	20250124	104300	4335673850	40850	40900	40950	40850	277
575	20250124	104200	4324347200	40850	40900	40950	40850	82
576	20250124	104100	4320995200	40950	40850	40950	40850	139
577	20250124	104000	4315313200	40850	40850	40950	40800	359
578	20250124	103900	4300644300	40850	40900	40950	40850	224
579	20250124	103800	4291489850	40850	40950	40950	40850	656
580	20250124	103700	4264665500	40900	40950	41000	40850	353
581	20250124	103600	4250225800	40900	40850	41000	40850	195
582	20250124	103500	4242244250	40900	40900	40900	40850	150
583	20250124	103400	4236111250	40850	40900	40950	40850	203
584	20250124	103300	4227810450	40950	40850	40950	40850	565
585	20250124	103200	4204709950	40850	40850	40900	40850	192
586	20250124	103100	4196862950	40850	40850	40900	40850	387
587	20250124	103000	4181050750	40850	41000	41000	40850	2505
588	20250124	102900	4078562900	40950	41200	41250	40950	3226
589	20250124	102800	3946178700	41200	41200	41250	41200	41
590	20250124	102700	3944487650	41250	41200	41250	41200	239
591	20250124	102600	3934638500	41250	41250	41250	41200	61
592	20250124	102500	3932124050	41250	41150	41250	41150	512
593	20250124	102400	3911037050	41100	41100	41150	41100	79
594	20250124	102300	3907790100	41100	41150	41150	41100	87
595	20250124	102200	3904211200	41150	41100	41150	41100	51
596	20250124	102100	3902112900	41150	41100	41150	41100	95
597	20250124	102000	3898206000	41100	41100	41100	41100	19
598	20250124	101900	3897425100	41150	41100	41150	41100	75
599	20250124	101800	3894340700	41150	41150	41150	41100	119
600	20250124	101700	3889446350	41100	41150	41150	41100	4
601	20250124	101600	3889281850	41150	41150	41150	41050	1028
602	20250124	101500	3847007200	41150	41100	41150	41100	129
603	20250124	101400	3841704350	41150	41100	41200	41100	105
604	20250124	101300	3837381900	41150	41150	41150	41150	47
605	20250124	101200	3835447850	41100	41150	41150	41100	145
606	20250124	101100	3829481550	41150	41100	41150	41050	360
607	20250124	101000	3814685100	41200	41150	41200	41100	249
608	20250124	100900	3804437050	41150	41150	41150	41100	45
609	20250124	100800	3802585400	41150	41150	41150	41050	453
610	20250124	100700	3783962500	41150	41100	41150	41050	293
611	20250124	100600	3771928250	41100	41050	41100	41050	14
612	20250124	100500	3771353200	41050	41100	41150	41050	158
613	20250124	100400	3764860750	41100	41100	41100	41050	72
614	20250124	100300	3761901700	41100	41100	41100	41050	112
615	20250124	100200	3757298550	41100	41000	41100	41000	613
616	20250124	100100	3732132550	41050	41050	41050	41000	254
617	20250124	100000	3721715650	41050	41050	41050	41000	62
618	20250124	095900	3719170800	41000	41000	41000	41000	25
619	20250124	095800	3718145800	40950	41000	41050	40950	139
620	20250124	095700	3712445700	41000	41100	41100	40950	4703
621	20250124	095600	3519563750	41100	41300	41300	41100	1193
622	20250124	095500	3470430250	41250	41250	41300	41250	176
623	20250124	095400	3463167400	41350	41350	41350	41250	1346
624	20250124	095300	3407517250	41350	41350	41400	41250	708
625	20250124	095200	3378278750	41300	41300	41300	41300	361
626	20250124	095100	3363369450	41300	41250	41300	41250	146
627	20250124	095000	3357342750	41300	41300	41300	41250	125
628	20250124	094900	3352182400	41250	41300	41300	41250	330
629	20250124	094800	3338563650	41300	41400	41450	41300	769
630	20250124	094700	3306764850	41400	41400	41450	41400	605
631	20250124	094600	3281701850	41400	41500	41500	41400	1597
632	20250124	094500	3215479500	41450	41400	41500	41400	3409
633	20250124	094400	3074123950	41450	41300	41450	41300	2740
634	20250124	094300	2960740450	41350	41250	41350	41250	2600
635	20250124	094200	2853359700	41250	41250	41300	41250	625
636	20250124	094100	2827575150	41250	41250	41250	41200	945
637	20250124	094000	2788598000	41250	41300	41300	41250	299
638	20250124	093900	2776264000	41300	41250	41300	41250	274
639	20250124	093800	2764958900	41300	41300	41300	41250	954
640	20250124	093700	2725600250	41300	41100	41300	41100	4386
641	20250124	093600	2544841450	41150	41150	41150	41150	104
642	20250124	093500	2540561850	41200	41150	41200	41100	176
643	20250124	093400	2533319000	41150	41200	41200	41050	522
644	20250124	093300	2511855700	41200	41200	41200	41150	1977
645	20250124	093200	2430405800	41150	41150	41200	41150	222
646	20250124	093100	2421268200	41150	41100	41200	41100	953
647	20250124	093000	2382051900	41150	41000	41150	41000	1496
648	20250124	092900	2320586250	41050	41000	41050	41000	93
649	20250124	092800	2316768700	41050	41050	41050	41050	445
650	20250124	092700	2298501450	41050	41050	41100	41050	47
651	20250124	092600	2296570750	41100	41100	41150	41050	482
652	20250124	092500	2276745450	41100	41050	41100	41050	78
653	20250124	092400	2273543500	41050	41100	41100	41050	148
654	20250124	092300	2267461700	41150	40950	41200	40950	5386
655	20250124	092200	2046364350	41000	40950	41000	40950	247
656	20250124	092100	2036237950	41000	40950	41000	40950	336
657	20250124	092000	2022464100	41000	40900	41000	40900	1144
658	20250124	091900	1975569450	40950	40950	40950	40900	518
659	20250124	091800	1954368850	40950	41000	41000	40950	1698
660	20250124	091700	1884804200	41000	41050	41050	41000	539
661	20250124	091600	1862700950	41000	41050	41100	41000	479
662	20250124	091500	1843041550	41050	41000	41050	40950	783
663	20250124	091400	1810908500	41000	40950	41000	40900	1469
664	20250124	091300	1750746300	40950	41000	41000	40900	769
665	20250124	091200	1719269700	40950	41050	41100	40950	1025
666	20250124	091100	1677189150	41050	40850	41050	40850	1920
667	20250124	091000	1598602500	40900	40900	40950	40850	826
668	20250124	090900	1564821950	40900	41000	41050	40900	1051
669	20250124	090800	1521789200	41050	41000	41050	41000	572
670	20250124	090700	1498323000	41050	41150	41150	41050	1497
671	20250124	090600	1436790850	41150	41200	41200	41100	2308
672	20250124	090500	1341770700	41200	41100	41300	41000	5116
673	20250124	090400	1131161050	41100	41100	41100	41000	1786
674	20250124	090300	1057792150	41100	41150	41150	41000	1086
675	20250124	090200	1013163100	41200	41150	41250	40900	3660
676	20250124	090100	862685000	41150	41300	41450	41150	3727
677	20250124	090000	708677300	41400	40700	41450	40650	17249